Yantai Zhenghai Magnetic Material Co., Ltd. - 300224.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	15.4	15.57	15.57	15.64	15.31	15.71M
December 24, 2025	15.28	15.38	15.38	15.41	15.23	11.71M
December 23, 2025	15.35	15.28	15.28	15.42	15.22	14.54M
December 22, 2025	15.19	15.34	15.34	15.41	15.1	18.92M
December 19, 2025	14.73	15.02	15.02	15.04	14.66	15.43M
December 18, 2025	14.65	14.62	14.62	14.94	14.58	10.93M
December 17, 2025	14.61	14.69	14.69	14.76	14.33	13.04M
December 16, 2025	14.98	14.55	14.55	14.99	14.5	14.07M
December 15, 2025	15.05	14.97	14.97	15.19	14.96	10.79M
December 12, 2025	15.17	15.13	15.13	15.2	14.95	12.2M
December 11, 2025	15.23	14.98	14.98	15.28	14.98	11.88M
December 10, 2025	15.14	15.23	15.23	15.26	15.01	10.69M
December 09, 2025	15.35	15.2	15.2	15.44	15.14	13.29M
December 08, 2025	15.3	15.41	15.41	15.52	15.21	25.13M
December 05, 2025	14.93	15.3	15.3	15.53	14.85	26.93M
December 04, 2025	14.88	14.84	14.84	15.01	14.73	10.72M
December 03, 2025	15.05	14.95	14.95	15.14	14.85	13.28M
December 02, 2025	15.23	14.94	14.94	15.23	14.93	12.62M
December 01, 2025	15.08	15.34	15.34	15.38	15	16.41M
November 28, 2025	14.88	15.07	15.07	15.08	14.81	9.76M
November 27, 2025	14.95	14.89	14.89	15.14	14.85	10.55M
November 26, 2025	15	14.93	14.93	15.11	14.88	12.42M
November 25, 2025	14.91	15.03	15.03	15.24	14.83	14.5M
November 24, 2025	14.51	14.84	14.84	14.9	14.47	17.37M
November 21, 2025	14.98	14.46	14.46	15.05	14.41	24.55M
November 20, 2025	15.18	15.18	15.18	15.46	15.14	16.26M
November 19, 2025	15.13	15.18	15.18	15.34	14.95	18.01M
November 18, 2025	15.33	15.12	15.12	15.44	15.08	16.21M
November 17, 2025	15.37	15.44	15.44	15.49	15.31	15.08M
November 14, 2025	15.62	15.36	15.36	15.68	15.36	20.57M
November 13, 2025	15.55	15.82	15.82	15.9	15.45	21.21M
November 12, 2025	15.95	15.5	15.5	15.96	15.25	24.99M
November 11, 2025	16.17	15.96	15.96	16.22	15.96	17.88M
November 10, 2025	16.24	16.13	16.13	16.31	16.05	18.72M
November 07, 2025	16.19	16.14	16.14	16.38	16.02	21.01M
November 06, 2025	16.25	16.25	16.25	16.38	16.18	19.56M
November 05, 2025	16.06	16.2	16.2	16.36	16.01	17.58M
November 04, 2025	16.35	16.3	16.3	16.54	16.2	17.01M
November 03, 2025	16.63	16.45	16.45	16.69	16.09	29.83M
October 31, 2025	17.2	16.73	16.73	17.2	16.63	39.44M
October 30, 2025	17.19	17.37	17.37	17.96	17.03	67.74M
October 29, 2025	16.87	17.18	17.18	17.18	16.77	28.85M
October 28, 2025	17.19	16.87	16.87	17.2	16.67	33.66M
October 27, 2025	17.09	17.23	17.23	17.51	17.01	51.51M
October 24, 2025	16.35	16.87	16.87	16.97	16.24	38.34M
October 23, 2025	16.3	16.15	16.15	16.36	15.87	22.01M
October 22, 2025	16.55	16.32	16.32	16.56	16.14	23.57M
October 21, 2025	16.66	16.73	16.73	16.79	16.43	25.34M
October 20, 2025	16.88	16.74	16.74	17	16.51	27.17M
October 17, 2025	17.56	16.7	16.7	17.84	16.68	43.49M
October 16, 2025	17.82	17.53	17.53	17.97	17.39	40.62M
October 15, 2025	18.27	18.05	18.05	18.72	17.78	66.73M
October 14, 2025	19.52	18.35	18.35	19.59	18.15	102.51M
October 13, 2025	17.53	19.48	19.48	20.3	17.53	157.69M
October 10, 2025	18.3	17.79	17.79	18.87	17.73	102.3M
October 09, 2025	17.08	17.72	17.72	17.77	16.84	73.09M
September 30, 2025	16.3	16.84	16.84	17.22	16.27	50.7M
September 29, 2025	16.04	16.2	16.2	16.26	15.97	19.14M
September 26, 2025	16.3	16.04	16.04	16.55	16	24.26M
September 25, 2025	16.16	16.24	16.24	16.53	16.16	24.57M

Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) SHZ